東急（9005）の時価総額の推移
- 2010年3月31日
- 4940億3827万
- 2011年3月31日
- 4359億1612万
- 2012年3月30日
- 4965億6532万
- 2013年3月29日
- 8958億3922万
- 2014年3月31日
- 7933億475万
- 2015年3月31日
- 9262億3867万
- 2016年3月31日
- 1兆1567億
- 2017年3月31日
- 9569億4464万
- 2018年3月30日
- 1兆73億
- 2019年3月29日
- 1兆1751億
- 2020年3月31日
- 1兆268億
- 2021年3月31日
- 8904億3300万
- 2022年3月31日
- 9589億2072万
- 2023年3月31日
- 1兆830億
- 2024年3月29日
- 1兆1048億
- 2025年3月31日
- 9681億7479万
- 2026年3月31日
- 1兆612億
2025/12/09～2026/05/12
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/12 | 1,605 | 1,622 | 1,598 | 1,612 | -0.43% | 3,533,300 | 1兆72億 | -9.64% | 10.21 | 1.01 |
| 05/11 | 1,628 | 1,631 | 1,607 | 1,619 | -1.28% | 3,078,000 | 1兆116億 | -9.81% | 10.25 | 1.01 |
| 05/08 | 1,658 | 1,666 | 1,639 | 1,640 | -1.26% | 3,052,100 | 1兆247億 | -9.09% | 10.39 | 1.03 |
| 05/07 | 1,658 | 1,667 | 1,650 | 1,661 | -0.18% | 3,212,600 | 1兆379億 | -8.43% | 10.52 | 1.04 |
| 05/01 | 1,667 | 1,670 | 1,643 | 1,664 | -0.06% | 2,527,200 | 1兆397億 | -8.72% | 10.54 | 1.04 |
| 04/30 | 1,666 | 1,687 | 1,651 | 1,665 | -1.3% | 3,920,500 | 1兆404億 | -9.12% | 10.54 | 1.04 |
| 04/28 | 1,688 | 1,698 | 1,682 | 1,687 | +1.02% | 2,431,400 | 1兆541億 | -8.32% | 10.68 | 1.06 |
| 04/27 | 1,680 | 1,687 | 1,669 | 1,670 | -1.3% | 2,687,100 | 1兆435億 | -9.53% | 10.58 | 1.04 |
| 04/24 | 1,710 | 1,717 | 1,692 | 1,692 | -0.76% | 2,420,800 | 1兆572億 | -8.69% | 10.72 | 1.06 |
| 04/23 | 1,717 | 1,722 | 1,697 | 1,705 | -0.76% | 3,200,300 | 1兆654億 | -8.28% | 10.8 | 1.07 |
| 04/22 | 1,761 | 1,767 | 1,710 | 1,718 | -2.77% | 3,448,200 | 1兆735億 | -7.93% | 10.88 | 1.07 |
| 04/21 | 1,809 | 1,809 | 1,764 | 1,767 | -1.45% | 3,693,500 | 1兆1041億 | -5.61% | 11.19 | 1.11 |
| 04/20 | 1,844 | 1,846 | 1,793 | 1,793 | -2.08% | 2,944,800 | 1兆1203億 | -4.37% | 11.35 | 1.12 |
| 04/17 | 1,865 | 1,872 | 1,827 | 1,831 | -1.72% | 1,525,000 | 1兆1441億 | -2.5% | 11.6 | 1.15 |
| 04/16 | 1,881 | 1,894 | 1,863 | 1,863 | -1.17% | 1,595,400 | 1兆1641億 | -0.9% | 11.8 | 1.17 |
| 04/15 | 1,888 | 1,904 | 1,882 | 1,885 | +0.75% | 2,183,600 | 1兆1778億 | +0.16% | 11.94 | 1.18 |
| 04/14 | 1,887 | 1,897 | 1,867 | 1,871 | -0.85% | 1,171,900 | 1兆1691億 | -0.58% | 11.85 | 1.17 |
| 04/13 | 1,884 | 1,898 | 1,876 | 1,887 | -0.11% | 1,105,700 | 1兆1791億 | +0.16% | 11.95 | 1.18 |
| 04/10 | 1,910 | 1,919 | 1,884 | 1,889 | -1% | 1,445,500 | 1兆1803億 | +0.21% | 11.96 | 1.18 |
| 04/09 | 1,935 | 1,951 | 1,908 | 1,908 | -0.83% | 1,620,100 | 1兆1922億 | +1.17% | 12.08 | 1.19 |
| 04/08 | 1,947 | 1,954 | 1,919 | 1,924 | +0.79% | 1,720,300 | 1兆2022億 | +1.91% | 12.18 | 1.2 |
| 04/07 | 1,920 | 1,935 | 1,906 | 1,909 | +0.05% | 997,700 | 1兆1928億 | +1.06% | 12.09 | 1.19 |
| 04/06 | 1,922 | 1,925 | 1,905 | 1,908 | -0.47% | 719,900 | 1兆1922億 | +0.85% | 12.08 | 1.19 |
| 04/03 | 1,894 | 1,918 | 1,894 | 1,917 | +0.68% | 718,000 | 1兆1978億 | +1.11% | 12.14 | 1.2 |
| 04/02 | 1,900 | 1,930 | 1,897 | 1,904 | +0.63% | 1,397,700 | 1兆1897億 | +0.32% | 12.06 | 1.19 |
| 04/01 | 1,880 | 1,892 | 1,863 | 1,892 | +1.61% | 1,576,900 | 1兆1822億 | -0.37% | 11.98 | 1.18 |
| 03/31 | 1,875 | 1,892 | 1,862 | 1,862 | -0.48% | 2,093,800 | 1兆1635億 | -2.05% | 12.19 | 1.16 |
| 03/30 | 1,835 | 1,881 | 1,827 | 1,871 | -0.95% | 2,552,000 | 1兆1691億 | -1.73% | 12.27 | 1.17 |
| 03/27 | 1,896 | 1,907 | 1,883 | 1,889 | +0.27% | 3,289,600 | 1兆1803億 | -1% | 12.38 | 1.18 |
| 03/26 | 1,893 | 1,893 | 1,870 | 1,884 | +0.64% | 2,239,600 | 1兆1772億 | -1.46% | 12.35 | 1.18 |
| 03/25 | 1,870 | 1,881 | 1,856 | 1,872 | +1.13% | 1,996,600 | 1兆1697億 | -2.3% | 12.27 | 1.17 |
| 03/24 | 1,846 | 1,860 | 1,841 | 1,851 | +1.65% | 1,926,300 | 1兆1566億 | -3.59% | 12.13 | 1.16 |
| 03/23 | 1,837 | 1,845 | 1,821 | 1,821 | -1.41% | 2,020,500 | 1兆1378億 | -5.35% | 11.94 | 1.14 |
| 03/19 | 1,885 | 1,887 | 1,847 | 1,847 | -2.12% | 2,272,200 | 1兆1541億 | -4.25% | 12.11 | 1.16 |
| 03/18 | 1,878 | 1,892 | 1,869 | 1,887 | +1.62% | 1,762,300 | 1兆1791億 | -2.23% | 12.37 | 1.18 |
| 03/17 | 1,851 | 1,875 | 1,851 | 1,857 | +0.76% | 1,457,700 | 1兆1603億 | -3.68% | 12.17 | 1.16 |
| 03/16 | 1,871 | 1,877 | 1,843 | 1,843 | -1.44% | 1,911,500 | 1兆1516億 | -4.31% | 12.08 | 1.15 |
| 03/13 | 1,870 | 1,908 | 1,857 | 1,870 | -0.9% | 2,168,700 | 1兆1685億 | -2.86% | 12.26 | 1.17 |
| 03/12 | 1,900 | 1,910 | 1,881 | 1,887 | -1.1% | 1,866,400 | 1兆1791億 | -1.77% | 12.37 | 1.18 |
| 03/11 | 1,926 | 1,928 | 1,903 | 1,908 | +0.21% | 1,368,000 | 1兆1922億 | -0.42% | 12.51 | 1.2 |
| 03/10 | 1,929 | 1,935 | 1,894 | 1,904 | -0.1% | 1,933,800 | 1兆1897億 | -0.26% | 12.48 | 1.19 |
| 03/09 | 1,881 | 1,911 | 1,869 | 1,906 | 0% | 2,566,100 | 1兆1910億 | +0.16% | 12.5 | 1.19 |
| 03/06 | 1,912 | 1,919 | 1,883 | 1,906 | -1.24% | 1,696,700 | 1兆1910億 | +0.53% | 12.5 | 1.19 |
| 03/05 | 1,969 | 1,978 | 1,930 | 1,930 | -0.67% | 2,056,200 | 1兆2059億 | +2.22% | 12.65 | 1.21 |
| 03/04 | 1,932 | 1,945 | 1,908 | 1,943 | -0.26% | 2,124,300 | 1兆2141億 | +3.3% | 12.74 | 1.22 |
| 03/03 | 1,971 | 1,985 | 1,948 | 1,948 | -2.16% | 1,939,900 | 1兆2172億 | +3.95% | 12.77 | 1.22 |
| 03/02 | 1,986 | 2,011 | 1,971 | 1,991 | -0.35% | 2,038,700 | 1兆2441億 | +6.64% | 13.05 | 1.25 |
| 02/27 | 1,987 | 1,999 | 1,970 | 1,998 | +1.47% | 3,042,600 | 1兆2484億 | +7.48% | 13.1 | 1.25 |
| 02/26 | 1,939 | 1,979 | 1,939 | 1,969 | +1.55% | 1,607,500 | 1兆2303億 | +6.37% | 12.91 | 1.23 |
| 02/25 | 1,934 | 1,952 | 1,933 | 1,939 | +0.15% | 1,569,700 | 1兆2116億 | +5.09% | 12.71 | 1.21 |
| 02/24 | 1,935 | 1,942 | 1,912 | 1,936 | +0.26% | 1,585,300 | 1兆2097億 | +5.27% | 12.69 | 1.21 |
| 02/20 | 1,966 | 1,977 | 1,931 | 1,931 | -2.38% | 1,687,400 | 1兆2066億 | +5.35% | 12.66 | 1.21 |
| 02/19 | 1,989 | 1,992 | 1,967 | 1,978 | -1.05% | 1,607,100 | 1兆2359億 | +8.21% | 12.97 | 1.24 |
| 02/18 | 1,982 | 2,006 | 1,980 | 1,999 | +1.06% | 2,117,400 | 1兆2491億 | +9.84% | 13.11 | 1.25 |
| 02/17 | 1,970 | 1,986 | 1,966 | 1,978 | +0.61% | 1,801,200 | 1兆2359億 | +9.1% | 12.97 | 1.24 |
| 02/16 | 1,970 | 1,980 | 1,955 | 1,966 | +0.05% | 2,109,900 | 1兆2284億 | +8.74% | 12.89 | 1.23 |
| 02/13 | 1,957 | 1,971 | 1,950 | 1,965 | +0.87% | 3,418,100 | 1兆2278億 | +9.05% | 12.88 | 1.23 |
| 02/12 | 1,885 | 1,953 | 1,861 | 1,948 | +4.96% | 5,404,200 | 1兆2172億 | +8.4% | 12.77 | 1.22 |
| 02/10 | 1,827 | 1,858 | 1,822 | 1,856 | +1.2% | 2,151,100 | 1兆1597億 | +3.51% | 12.17 | 1.16 |
| 02/09 | 1,839 | 1,850 | 1,819 | 1,834 | +0.38% | 1,858,700 | 1兆1460億 | +2.4% | 12.02 | 1.15 |
| 02/06 | 1,813 | 1,827 | 1,808 | 1,827 | +1.05% | 1,639,400 | 1兆1416億 | +2.01% | 11.98 | 1.14 |
| 02/05 | 1,799 | 1,812 | 1,792 | 1,808 | +1.86% | 1,884,100 | 1兆1297億 | +0.95% | 11.85 | 1.13 |
| 02/04 | 1,745 | 1,786 | 1,734 | 1,775 | +1.31% | 1,964,000 | 1兆1091億 | -1% | 11.64 | 1.11 |
| 02/03 | 1,746 | 1,763 | 1,745 | 1,752 | +0.63% | 1,462,600 | 1兆947億 | -2.4% | 11.49 | 1.1 |
| 02/02 | 1,762 | 1,763 | 1,736 | 1,741 | -0.29% | 1,531,100 | 1兆878億 | -3.17% | 11.41 | 1.09 |
| 01/30 | 1,742 | 1,752 | 1,732 | 1,746 | +0.98% | 1,649,800 | 1兆910億 | -3.05% | 11.45 | 1.09 |
| 01/29 | 1,724 | 1,735 | 1,707 | 1,729 | +0.35% | 1,545,400 | 1兆804億 | -4.16% | 11.33 | 1.08 |
| 01/28 | 1,736 | 1,736 | 1,719 | 1,723 | -0.75% | 1,532,400 | 1兆766億 | -4.65% | 11.3 | 1.08 |
| 01/27 | 1,757 | 1,761 | 1,736 | 1,736 | -1.92% | 1,644,600 | 1兆847億 | -4.14% | 11.38 | 1.09 |
| 01/26 | 1,777 | 1,779 | 1,759 | 1,770 | -0.34% | 1,415,600 | 1兆1060億 | -2.43% | 11.6 | 1.11 |
| 01/23 | 1,801 | 1,812 | 1,772 | 1,776 | -1.72% | 1,948,900 | 1兆1097億 | -2.2% | 11.64 | 1.11 |
| 01/22 | 1,790 | 1,807 | 1,789 | 1,807 | +0.95% | 1,461,100 | 1兆1291億 | -0.55% | 11.85 | 1.13 |
| 01/21 | 1,809 | 1,814 | 1,782 | 1,790 | -1.21% | 1,658,300 | 1兆1185億 | -1.49% | 11.73 | 1.12 |
| 01/20 | 1,786 | 1,819 | 1,782 | 1,812 | +1.17% | 1,383,100 | 1兆1322億 | -0.22% | 11.88 | 1.14 |
| 01/19 | 1,790 | 1,796 | 1,780 | 1,791 | +0.22% | 1,173,300 | 1兆1191億 | -1.32% | 11.74 | 1.12 |
| 01/16 | 1,790 | 1,794 | 1,780 | 1,787 | -0.39% | 1,502,800 | 1兆1166億 | -1.49% | 11.72 | 1.12 |
| 01/15 | 1,820 | 1,823 | 1,788 | 1,794 | -0.44% | 2,251,400 | 1兆1210億 | -1.1% | 11.76 | 1.12 |
| 01/14 | 1,815 | 1,829 | 1,793 | 1,802 | -0.99% | 2,562,100 | 1兆1260億 | -0.55% | 11.81 | 1.13 |
| 01/13 | 1,845 | 1,858 | 1,816 | 1,820 | -1.3% | 1,974,900 | 1兆1372億 | +0.44% | 11.93 | 1.14 |
| 01/09 | 1,843 | 1,849 | 1,834 | 1,844 | +1.1% | 1,620,300 | 1兆1522億 | +1.88% | 12.09 | 1.16 |
| 01/08 | 1,830 | 1,842 | 1,819 | 1,824 | -0.55% | 1,187,200 | 1兆1397億 | +0.88% | 11.96 | 1.14 |
| 01/07 | 1,827 | 1,849 | 1,824 | 1,834 | -0.11% | 1,478,900 | 1兆1460億 | +1.49% | 12.02 | 1.15 |
| 01/06 | 1,823 | 1,836 | 1,819 | 1,836 | +1.21% | 1,450,100 | 1兆1472億 | +1.66% | 12.04 | 1.15 |
| 01/05 | 1,829 | 1,840 | 1,814 | 1,814 | -0.87% | 1,525,900 | 1兆1335億 | +0.44% | 11.89 | 1.14 |
| 2025 | ||||||||||
| 12/30 | 1,851 | 1,851 | 1,828 | 1,830 | -0.6% | 1,292,200 | 1兆1435億 | +1.27% | 12 | 1.19 |
| 12/29 | 1,840 | 1,848 | 1,834 | 1,841 | -0.11% | 1,070,800 | 1兆1503億 | +1.88% | 12.08 | 1.2 |
| 12/26 | 1,835 | 1,851 | 1,835 | 1,843 | +0.44% | 915,500 | 1兆1516億 | +2.05% | 12.09 | 1.2 |
| 12/25 | 1,830 | 1,842 | 1,827 | 1,835 | +0.27% | 578,900 | 1兆1466億 | +1.77% | 12.04 | 1.2 |
| 12/24 | 1,822 | 1,830 | 1,819 | 1,830 | +0.49% | 964,700 | 1兆1435億 | +1.67% | 12 | 1.19 |
| 12/23 | 1,805 | 1,824 | 1,799 | 1,821 | +0.94% | 884,400 | 1兆1378億 | +1.39% | 11.94 | 1.19 |
| 12/22 | 1,819 | 1,826 | 1,796 | 1,804 | -0.77% | 1,449,700 | 1兆1272億 | +0.67% | 11.83 | 1.18 |
| 12/19 | 1,813 | 1,825 | 1,808 | 1,818 | -0.44% | 1,565,700 | 1兆1360億 | +1.56% | 11.92 | 1.18 |
| 12/18 | 1,818 | 1,828 | 1,810 | 1,826 | +1.67% | 1,496,700 | 1兆1410億 | +2.13% | 11.98 | 1.19 |
| 12/17 | 1,815 | 1,819 | 1,791 | 1,796 | -1.26% | 1,391,300 | 1兆1222億 | +0.56% | 11.78 | 1.17 |
| 12/16 | 1,830 | 1,834 | 1,814 | 1,819 | +0.17% | 1,253,300 | 1兆1366億 | +1.9% | 11.93 | 1.19 |
| 12/15 | 1,810 | 1,825 | 1,803 | 1,816 | +1.62% | 1,577,500 | 1兆1347億 | +1.91% | 11.91 | 1.18 |
| 12/12 | 1,774 | 1,787 | 1,770 | 1,787 | +1.07% | 1,447,600 | 1兆1166億 | +0.45% | 11.72 | 1.16 |
| 12/11 | 1,790 | 1,790 | 1,767 | 1,768 | -0.84% | 978,000 | 1兆1047億 | -0.39% | 11.6 | 1.15 |
| 12/10 | 1,767 | 1,794 | 1,767 | 1,783 | +0.85% | 1,160,300 | 1兆1141億 | +0.56% | 11.69 | 1.16 |
| 12/09 | 1,786 | 1,788 | 1,759 | 1,768 | -1.06% | 1,171,200 | 1兆1047億 | -0.11% | 11.6 | 1.15 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 992 496 7/1 | 720 360 2/15 | 5,249,000 10,498,000 6/12 | - | - | 4940億3827万 3/31 |
| 2011年 3月期 | 812 406 4/8 | 596 298 3/15 | 5,537,000 11,074,000 3/11 | 5129億9115万 | 3765億3045万 | 4359億1612万 3/31 |
| 2012年 3月期 | 836 418 3/13 | 620 310 6/6 | 4,187,000 8,374,000 6/3 | 5281億5345万 | 3916億9275万 | 4965億6532万 3/30 |
| 2013年 3月期 | 1,456 728 3/21 | 682 341 5/18 | 7,676,000 15,352,000 3/15 | 9198億4620万 | 4308億6202万 | 8958億3922万 3/29 |
| 2014年 3月期 | 1,628 814 4/11 | 1,160 580 6/13 | 12,279,000 24,558,000 4/5 | 1兆285億 | 7328億4450万 | 7933億475万 3/31 |
| 2015年 3月期 | 1,680 840 2/23 | 1,192 596 4/11 | 6,497,000 12,994,000 11/4 | 1兆497億 | 7530億6134万 | 9262億3867万 3/31 |
| 2016年 3月期 | 2,014 1,007 11/12 | 1,478 739 4/1 | 6,977,500 13,955,000 4/21 | 1兆2584億 | 9235億5767万 | 1兆1567億 3/31 |
| 2017年 3月期 | 1,996 998 4/27 998 4/26 | 1,462 731 10/17 | 3,666,500 7,333,000 10/28 | 1兆2472億 | 9135億5975万 | 9569億4464万 3/31 |
| 2018年 3月期 | 1,927 1/26 | 1,566 9/11 | 3,296,300 11/30 | 1兆2041億 | 9785億4622万 | 1兆73億 3/30 |
| 2019年 3月期 | 2,116 9/25 | 1,632 4/3 | 3,859,000 5/31 | 1兆3222億 | 1兆197億 | 1兆1751億 3/29 |
| 2020年 3月期 | 2,210 11/22 | 1,423 3/13 | 4,332,600 3/27 | 1兆3809億 | 8891億8983万 | 1兆268億 3/31 |
| 2021年 3月期 | 1,784 4/8 | 1,165 8/3 | 4,421,200 11/10 | 1兆1147億 | 7279億7340万 | 8904億3300万 3/31 |
| 2022年 3月期 | 1,753 11/12 | 1,319 4/21 | 4,642,500 8/30 | 1兆953億 | 8242億336万 | 9589億2072万 3/31 |
| 2023年 3月期 | 1,790 3/9 | 1,458 5/25 | 5,898,800 5/31 | 1兆1185億 | 9110億6027万 | 1兆830億 3/31 |
| 2024年 3月期 | 2,094 3/25 | 1,605 10/16 | 10,409,500 5/31 | 1兆3084億 | 1兆29億 | 1兆1048億 3/29 |
| 2025年 3月期 | 2,055 11/11 | 1,575 8/5 | 11,226,900 5/31 | 1兆2841億 | 9841億7005万 | 9681億7479万 3/31 |
| 2026年 3月期 | 2,011 3/2 | 1,631 4/7 | 6,458,100 11/21 | 1兆2566億 | 1兆191億 | 1兆612億 3/31 |
| 最新 | 1,612 2026/5/12 | 3,533,300 | 1兆72億 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
